Elemental Particles Historical Data

EP Page 6
Download
Date Close Price change Market cap Trading volume
May 27, 10 AM $ 47.75
+0.74%
$ 1.66 million $ 1,003
May 27, 9 AM $ 47.49
-0.27%
$ 1.65 million $ 992
May 27, 8 AM $ 47.58
-0.26%
$ 1.65 million $ 996
May 27, 7 AM $ 47.69
+0.20%
$ 1.65 million $ 994
May 27, 6 AM $ 47.32
-0.02%
$ 1.64 million $ 1,004
May 27, 5 AM $ 47.43
+0.36%
$ 1.64 million $ 981
May 27, 4 AM $ 47.05
-0.18%
$ 1.63 million $ 980
May 27, 3 AM $ 47.16
-0.18%
$ 1.64 million $ 985
May 27, 2 AM $ 47.38
-0.21%
$ 1.64 million $ 986
May 27, 1 AM $ 47.37
-0.25%
$ 1.64 million $ 986
May 27, 12 AM $ 47.35
+0.36%
$ 1.64 million $ 989
May 26, 11 PM $ 47.29
+0.35%
$ 1.64 million $ 888
May 26, 10 PM $ 47.12
+0.10%
$ 1.63 million $ 989
May 26, 9 PM $ 47.03
-0.53%
$ 1.63 million $ 988
May 26, 8 PM $ 47.03
-0.69%
$ 1.63 million $ 992
May 26, 7 PM $ 47.08
-0.12%
$ 1.63 million $ 999
May 26, 6 PM $ 47.36
+0.52%
$ 1.64 million $ 1,007
May 26, 5 PM $ 47.08
-0.42%
$ 1.63 million $ 1,011
May 26, 4 PM $ 47.16
-0.26%
$ 1.64 million $ 1,002
May 26, 3 PM $ 47.14
-1.01%
$ 1.63 million $ 1,003
May 26, 2 PM $ 47.49
-0.14%
$ 1.65 million $ 967
May 26, 1 PM $ 47.46
-0.22%
$ 1.65 million $ 966
May 26, 12 PM $ 47.56
-0.06%
$ 1.65 million $ 941
May 26, 11 AM $ 47.71
+0.09%
$ 1.65 million $ 944
May 26, 10 AM $ 47.41
+0.51%
$ 1.64 million $ 942
May 26, 9 AM $ 47.18
-0.37%
$ 1.64 million $ 936
May 26, 8 AM $ 47.17
-0.63%
$ 1.64 million $ 936
May 26, 7 AM $ 47.31
-0.59%
$ 1.64 million $ 938
May 26, 6 AM $ 47.44
-0.37%
$ 1.64 million $ 945
May 26, 5 AM $ 47.44
+0.07%
$ 1.65 million $ 949
May 26, 4 AM $ 47.6
+0.40%
$ 1.65 million $ 942
May 26, 3 AM $ 47.51
+0.22%
$ 1.65 million $ 945
May 26, 2 AM $ 47.38
-0.42%
$ 1.64 million $ 945
May 26, 1 AM $ 47.3
-0.56%
$ 1.64 million $ 955
May 26, 12 AM $ 47.38
-0.50%
$ 1.64 million $ 950
May 25, 11 PM $ 47.66
+0.31%
$ 1.65 million $ 937
May 25, 10 PM $ 47.56
-0.16%
$ 1.65 million $ 931
May 25, 9 PM $ 47.65
-0.07%
$ 1.65 million $ 929
May 25, 8 PM $ 47.73
+0.12%
$ 1.65 million $ 939
May 25, 7 PM $ 47.81
+0.28%
$ 1.66 million $ 932
May 25, 6 PM $ 47.69
-0.28%
$ 1.65 million $ 918
May 25, 5 PM $ 47.88
+0.34%
$ 1.66 million $ 891
May 25, 4 PM $ 47.62
-0.37%
$ 1.65 million $ 890
May 25, 3 PM $ 47.86
+0.16%
$ 1.66 million $ 891
May 25, 2 PM $ 48.03
+0.23%
$ 1.67 million $ 889
May 25, 1 PM $ 47.84
+0.00%
$ 1.66 million $ 890
May 25, 12 PM $ 47.74
-0.19%
$ 1.66 million $ 954
May 25, 11 AM $ 47.73
-0.18%
$ 1.66 million $ 954
May 25, 10 AM $ 47.85
+0.19%
$ 1.66 million $ 951
May 25, 9 AM $ 47.59
+0.07%
$ 1.65 million $ 953